Chengdu Xingrong Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.900	6.910	6.810	6.870	6.634	18,773,246
2025-10-17	6.920	6.960	6.890	6.900	6.663	23,968,735
2025-10-16	6.920	6.940	6.890	6.910	6.672	14,570,660
2025-10-15	6.860	6.960	6.860	6.920	6.682	24,765,609
2025-10-14	6.840	6.890	6.820	6.870	6.634	23,889,236
2025-10-13	6.770	6.850	6.710	6.840	6.605	26,521,559
2025-10-10	6.720	6.860	6.710	6.850	6.615	33,289,651
2025-10-09	6.670	6.740	6.660	6.740	6.508	23,443,218
2025-09-30	6.690	6.700	6.630	6.660	6.431	19,511,978
2025-09-29	6.760	6.770	6.650	6.690	6.460	30,268,700
2025-09-26	6.690	6.810	6.660	6.760	6.528	30,074,318
2025-09-25	6.690	6.710	6.650	6.700	6.470	12,996,907
2025-09-24	6.660	6.720	6.640	6.700	6.470	15,913,775
2025-09-23	6.630	6.670	6.560	6.660	6.431	23,215,104
2025-09-22	6.710	6.730	6.590	6.630	6.402	18,801,586
2025-09-19	6.690	6.740	6.630	6.720	6.489	23,041,992
2025-09-18	6.750	6.770	6.670	6.680	6.450	21,505,119
2025-09-17	6.760	6.790	6.740	6.750	6.518	12,197,723
2025-09-16	6.760	6.780	6.730	6.760	6.528	10,818,330
2025-09-15	6.820	6.820	6.740	6.760	6.528	17,233,781
2025-09-12	6.800	6.830	6.770	6.820	6.586	17,877,088
2025-09-11	6.750	6.790	6.730	6.790	6.557	16,652,213
2025-09-10	6.770	6.780	6.740	6.770	6.537	11,036,688
2025-09-09	6.810	6.820	6.740	6.770	6.537	13,795,440
2025-09-08	6.790	6.840	6.760	6.810	6.576	22,296,207
2025-09-05	6.800	6.810	6.730	6.790	6.557	20,137,284
2025-09-04	6.710	6.820	6.680	6.810	6.576	26,637,957
2025-09-03	6.770	6.780	6.700	6.710	6.479	15,960,598
2025-09-02	6.760	6.790	6.730	6.760	6.528	19,083,427
2025-09-01	6.810	6.840	6.730	6.750	6.518	30,619,911
2025-08-29	6.810	6.870	6.780	6.820	6.586	23,056,981
2025-08-28	6.920	6.930	6.680	6.820	6.586	66,094,656
2025-08-27	7.080	7.100	6.940	6.950	6.711	33,163,500
2025-08-26	6.970	7.100	6.960	7.080	6.837	38,230,093
2025-08-25	6.960	6.990	6.930	6.960	6.721	36,307,581
2025-08-22	6.980	6.990	6.890	6.950	6.711	32,385,303
2025-08-21	6.950	7.020	6.920	6.970	6.730	29,999,402
2025-08-20	6.920	6.950	6.870	6.950	6.711	22,010,426
2025-08-19	6.970	6.980	6.910	6.920	6.682	26,098,810
2025-08-18	7.000	7.040	6.960	6.970	6.730	24,431,052
2025-08-15	6.980	7.000	6.950	6.990	6.750	16,644,150
2025-08-14	7.070	7.090	6.980	6.990	6.750	20,998,600
2025-08-13	7.060	7.080	7.040	7.060	6.817	15,694,031
2025-08-12	7.060	7.080	7.040	7.060	6.817	12,659,300
2025-08-11	7.120	7.130	7.020	7.060	6.817	21,853,759
2025-08-08	7.090	7.130	7.070	7.120	6.875	11,613,463
2025-08-07	7.150	7.150	7.060	7.090	6.846	11,373,103
2025-08-06	7.100	7.150	7.070	7.140	6.895	20,773,961
2025-08-05	7.080	7.130	7.050	7.110	6.866	16,229,876
2025-08-04	7.070	7.110	7.020	7.080	6.837	26,293,318
2025-08-01	7.110	7.150	7.040	7.100	6.856	22,113,356
2025-07-31	7.240	7.250	7.090	7.110	6.866	30,961,414
2025-07-30	7.390	7.440	7.210	7.260	7.010	48,767,988
2025-07-29	7.500	7.550	7.370	7.400	7.146	19,274,520
2025-07-28	7.440	7.530	7.370	7.520	7.261	19,452,326
2025-07-25	7.480	7.540	7.440	7.440	7.184	14,096,635
2025-07-24	7.510	7.530	7.420	7.470	7.213	24,078,685
2025-07-23	7.570	7.590	7.510	7.530	7.271	14,939,040
2025-07-22	7.540	7.580	7.470	7.560	7.300	20,048,479
2025-07-21	7.480	7.570	7.470	7.550	7.290	19,688,078

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.2352 CNY
2025-06-19	0.1870 CNY
2024-06-26	0.1700 CNY
2023-06-28	0.1120 CNY
2022-07-11	0.1020 CNY
2021-07-06	0.1000 CNY
2020-06-16	0.0900 CNY
2019-05-17	0.0660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.